49,750$
-2,41%
Echtzeit-Aktienkurs SeaDrill Ltd.
Bid:
Ask:
Aktienkurse zur SeaDrill Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 50,66 | 51,38 | 49,46 | 49,74 | -2,43% | 414.157,00 |
| 22.05.2026 | 51,52 | 51,71 | 49,08 | 50,98 | -1,26% | 407.417,00 |
| 21.05.2026 | 54,11 | 54,31 | 51,52 | 51,63 | -4,03% | 566.553,00 |
| 20.05.2026 | 54,31 | 55,47 | 53,09 | 53,80 | -0,79% | 859.070,00 |
| 19.05.2026 | 54,76 | 55,20 | 53,51 | 54,23 | -1,04% | 568.016,00 |
| 18.05.2026 | 52,28 | 55,17 | 52,28 | 54,80 | 3,98% | 1.191.257,00 |
| 15.05.2026 | 51,37 | 52,87 | 50,88 | 52,70 | 2,59% | 949.974,00 |
| 14.05.2026 | 50,15 | 51,52 | 49,91 | 51,37 | 2,64% | 566.500,00 |
| 13.05.2026 | 50,10 | 50,65 | 49,41 | 50,05 | 0,18% | 778.385,00 |
| 12.05.2026 | 50,15 | 51,68 | 49,85 | 49,96 | 0,00% | 875.337,00 |
| 11.05.2026 | 51,25 | 51,25 | 48,07 | 49,96 | 3,39% | 999.405,00 |
| 08.05.2026 | 47,81 | 48,87 | 47,23 | 48,32 | 1,28% | 668.214,00 |
| 07.05.2026 | 48,53 | 48,55 | 46,78 | 47,71 | -1,26% | 627.702,00 |
| 06.05.2026 | 47,65 | 48,79 | 47,30 | 48,32 | -1,19% | 421.772,00 |
| 05.05.2026 | 48,79 | 49,50 | 48,47 | 48,90 | -0,93% | 448.013,00 |
| 04.05.2026 | 49,00 | 49,53 | 48,72 | 49,36 | 0,10% | 475.034,00 |
| 01.05.2026 | 49,19 | 49,55 | 48,37 | 49,31 | -0,76% | 372.815,00 |
| 30.04.2026 | 49,57 | 49,98 | 48,36 | 49,69 | -0,34% | 653.490,00 |
| 29.04.2026 | 50,00 | 50,24 | 49,21 | 49,86 | 0,14% | 720.813,00 |
| 28.04.2026 | 49,45 | 49,95 | 48,84 | 49,79 | 1,88% | 805.381,00 |
| 27.04.2026 | 48,22 | 49,75 | 48,21 | 48,87 | 1,60% | 824.317,00 |
| 24.04.2026 | 47,78 | 48,40 | 47,35 | 48,10 | 0,80% | 404.017,00 |
| 23.04.2026 | 47,25 | 48,00 | 47,02 | 47,72 | 1,25% | 359.988,00 |
| 22.04.2026 | 47,53 | 47,80 | 46,93 | 47,13 | 0,23% | 532.093,00 |
| 21.04.2026 | 46,31 | 47,33 | 46,31 | 47,02 | 2,11% | 360.173,00 |
| 20.04.2026 | 46,18 | 46,94 | 45,57 | 46,05 | -0,26% | 569.228,00 |
| 17.04.2026 | 45,52 | 46,49 | 44,59 | 46,17 | -2,24% | 966.267,00 |
| 16.04.2026 | 45,95 | 48,00 | 45,74 | 47,23 | 2,74% | 743.744,00 |
| 15.04.2026 | 45,94 | 46,74 | 45,41 | 45,97 | -0,09% | 560.736,00 |
| 14.04.2026 | 47,99 | 47,99 | 45,82 | 46,01 | -4,64% | 642.447,00 |
| 13.04.2026 | 47,97 | 48,97 | 47,88 | 48,25 | 1,54% | 569.921,00 |
| 10.04.2026 | 47,53 | 48,01 | 47,10 | 47,52 | -0,21% | 573.673,00 |
| 09.04.2026 | 48,15 | 48,99 | 47,58 | 47,62 | -1,41% | 741.037,00 |
| 08.04.2026 | 46,71 | 48,56 | 46,41 | 48,30 | -0,58% | 979.344,00 |
| 07.04.2026 | 47,34 | 48,98 | 47,34 | 48,58 | 2,92% | 829.683,00 |
| 06.04.2026 | 45,22 | 47,51 | 44,99 | 47,20 | 3,44% | 723.355,00 |
| 02.04.2026 | 45,55 | 48,00 | 45,36 | 45,63 | 2,40% | 968.532,00 |
| 01.04.2026 | 44,87 | 45,67 | 44,41 | 44,56 | -2,07% | 644.414,00 |
| 31.03.2026 | 45,20 | 46,23 | 44,58 | 45,50 | 1,22% | 732.641,00 |
| 30.03.2026 | 46,38 | 46,55 | 44,48 | 44,95 | -1,01% | 555.374,00 |
| 27.03.2026 | 45,39 | 46,26 | 44,98 | 45,41 | -0,11% | 496.192,00 |
| 26.03.2026 | 45,30 | 46,20 | 44,92 | 45,46 | 1,09% | 651.531,00 |
| 25.03.2026 | 44,68 | 45,23 | 44,35 | 44,97 | -0,27% | 735.477,00 |
| 24.03.2026 | 44,30 | 45,72 | 44,17 | 45,09 | 1,81% | 584.896,00 |
| 23.03.2026 | 43,06 | 44,49 | 42,74 | 44,29 | 1,58% | 578.527,00 |
| 20.03.2026 | 45,15 | 45,26 | 43,23 | 43,60 | -2,87% | 985.872,00 |
| 19.03.2026 | 44,00 | 46,04 | 42,34 | 44,89 | 1,61% | 948.920,00 |
| 18.03.2026 | 45,19 | 45,46 | 43,76 | 44,18 | -2,08% | 1.045.183,00 |
| 17.03.2026 | 43,57 | 45,39 | 43,53 | 45,12 | 4,54% | 1.135.915,00 |
| 16.03.2026 | 42,89 | 43,77 | 42,32 | 43,16 | 0,61% | 644.253,00 |
| 13.03.2026 | 41,65 | 43,22 | 41,53 | 42,90 | 1,90% | 780.106,00 |
| 12.03.2026 | 43,06 | 43,71 | 41,85 | 42,10 | -1,96% | 576.887,00 |
| 11.03.2026 | 42,43 | 43,83 | 41,97 | 42,94 | 0,19% | 512.878,00 |
| 10.03.2026 | 42,64 | 43,85 | 42,64 | 42,86 | -0,99% | 4,00 |
| 09.03.2026 | 42,38 | 43,59 | 41,47 | 43,29 | 3,02% | 4,00 |
| 06.03.2026 | 43,56 | 43,98 | 41,75 | 42,02 | -3,84% | 4,00 |
| 05.03.2026 | 44,14 | 44,73 | 42,61 | 43,70 | 3,07% | 4,00 |
| 04.03.2026 | 42,86 | 43,61 | 42,22 | 42,40 | -1,23% | 4,00 |
| 03.03.2026 | 43,32 | 43,50 | 41,73 | 42,93 | -1,69% | 4,00 |
| 02.03.2026 | 44,48 | 44,69 | 42,48 | 43,67 | -0,48% | 4,00 |
| 27.02.2026 | 44,00 | 44,20 | 43,15 | 43,88 | 1,43% | 4,00 |
| 26.02.2026 | 42,50 | 44,50 | 42,00 | 43,26 | -4,33% | 4,00 |
| 25.02.2026 | 45,63 | 45,63 | 44,00 | 45,22 | 0,07% | 4,00 |
| 24.02.2026 | 44,40 | 45,60 | 43,94 | 45,19 | 2,43% | 4,00 |
| 23.02.2026 | 44,17 | 45,90 | 43,97 | 44,12 | -0,20% | 4,00 |
| 20.02.2026 | 44,30 | 44,89 | 43,62 | 44,21 | -1,12% | 893.618,00 |
| 19.02.2026 | 44,15 | 45,16 | 43,94 | 44,71 | 2,08% | 1.266.753,00 |
| 18.02.2026 | 43,11 | 44,22 | 43,11 | 43,80 | 3,06% | 927.367,00 |
| 17.02.2026 | 42,33 | 42,96 | 41,20 | 42,50 | -0,38% | 1.244.849,00 |
| 13.02.2026 | 41,35 | 43,10 | 40,52 | 42,66 | 3,72% | 900.789,00 |
| 12.02.2026 | 43,02 | 43,30 | 40,16 | 41,13 | -4,37% | 1.143.824,00 |
| 11.02.2026 | 40,41 | 43,19 | 40,38 | 43,01 | 6,99% | 1.306.339,00 |
| 10.02.2026 | 41,20 | 41,37 | 39,65 | 40,20 | -2,38% | 3.490.865,00 |
| 09.02.2026 | 41,81 | 42,50 | 40,30 | 41,18 | 3,21% | 2.872.463,00 |
| 06.02.2026 | 38,23 | 40,35 | 38,12 | 39,90 | 4,89% | 1.018.861,00 |
| 05.02.2026 | 38,48 | 39,25 | 37,42 | 38,04 | -3,96% | 518.381,00 |
| 04.02.2026 | 39,23 | 40,10 | 38,81 | 39,61 | 2,11% | 705.770,00 |
| 03.02.2026 | 38,68 | 39,46 | 38,03 | 38,79 | 1,28% | 741.436,00 |
| 02.02.2026 | 37,30 | 38,94 | 37,30 | 38,30 | -0,47% | 702.256,00 |
| 30.01.2026 | 38,43 | 38,76 | 37,47 | 38,48 | -0,49% | 869.596,00 |
| 29.01.2026 | 38,38 | 39,77 | 37,43 | 38,67 | 3,78% | 695.888,00 |
| 28.01.2026 | 39,09 | 39,40 | 36,66 | 37,26 | -3,85% | 879.569,00 |
| 27.01.2026 | 39,65 | 40,16 | 38,66 | 38,75 | -1,77% | 757.078,00 |
| 26.01.2026 | 39,12 | 39,65 | 38,54 | 39,45 | 1,99% | 706.604,00 |
| 23.01.2026 | 38,50 | 39,68 | 38,33 | 38,68 | 1,58% | 941.775,00 |
| 22.01.2026 | 38,31 | 38,80 | 37,50 | 38,08 | -0,21% | 716.278,00 |
| 21.01.2026 | 35,68 | 38,22 | 35,68 | 38,16 | 8,94% | 1.772.897,00 |
| 20.01.2026 | 34,50 | 35,07 | 33,95 | 35,03 | 0,89% | 362.752,00 |
| 16.01.2026 | 35,27 | 35,77 | 34,66 | 34,72 | -1,34% | 464.649,00 |
| 15.01.2026 | 35,22 | 35,50 | 34,61 | 35,19 | -0,26% | 483.772,00 |
| 14.01.2026 | 35,41 | 36,17 | 35,03 | 35,28 | 0,03% | 655.450,00 |
| 13.01.2026 | 34,02 | 36,25 | 34,00 | 35,27 | 4,85% | 1.157.986,00 |
| 12.01.2026 | 34,50 | 34,99 | 33,40 | 33,64 | -5,16% | 740.704,00 |
| 09.01.2026 | 35,87 | 37,00 | 35,34 | 35,47 | 1,17% | 991.575,00 |
| 08.01.2026 | 34,00 | 35,08 | 33,96 | 35,06 | 3,12% | 702.077,00 |
| 07.01.2026 | 34,62 | 34,66 | 33,00 | 34,00 | -2,30% | 677.324,00 |
| 06.01.2026 | 34,71 | 35,51 | 34,21 | 34,80 | 2,14% | 1.027.572,00 |
| 05.01.2026 | 36,13 | 36,13 | 32,85 | 34,07 | -2,52% | 904.088,00 |
| 02.01.2026 | 34,77 | 35,24 | 34,25 | 34,95 | 1,01% | 1.072.333,00 |
| 31.12.2025 | 34,54 | 35,09 | 34,26 | 34,60 | 0,20% | 670.334,00 |